Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.02 | 31.68 | 30.75 | 30.76 | 710,972 | -0.14(-0.46%) |
Jul 30, 2007 | 31.42 | 31.61 | 30.78 | 30.90 | 1,585,692 | -0.42(-1.34%) |
Jul 27, 2007 | 31.96 | 32.37 | 31.20 | 31.32 | 1,110,495 | -0.78(-2.42%) |
Jul 26, 2007 | 31.49 | 33.63 | 29.21 | 32.10 | 2,963,490 | -2.07(-6.05%) |
Jul 25, 2007 | 35.22 | 35.49 | 33.97 | 34.16 | 821,845 | -0.76(-2.17%) |
Jul 24, 2007 | 35.43 | 35.76 | 34.87 | 34.92 | 971,599 | -0.96(-2.68%) |
Jul 23, 2007 | 36.19 | 36.37 | 35.85 | 35.88 | 294,172 | -0.02(-0.05%) |
Jul 20, 2007 | 36.53 | 36.53 | 35.72 | 35.90 | 484,789 | -0.56(-1.54%) |
Jul 19, 2007 | 36.96 | 37.21 | 36.12 | 36.46 | 470,204 | -0.03(-0.07%) |
Jul 18, 2007 | 37.39 | 37.39 | 36.32 | 36.49 | 1,640,275 | +0.44(+1.21%) |
Jul 17, 2007 | 36.20 | 36.54 | 35.93 | 36.05 | 725,109 | -0.20(-0.54%) |
Jul 16, 2007 | 35.12 | 36.40 | 34.89 | 36.25 | 1,086,485 | +1.00(+2.83%) |
Jul 13, 2007 | 34.72 | 35.29 | 34.41 | 35.25 | 446,083 | +0.35(+1.00%) |
Jul 12, 2007 | 34.38 | 34.96 | 34.18 | 34.90 | 482,658 | +0.45(+1.29%) |
Jul 11, 2007 | 33.74 | 34.49 | 33.74 | 34.46 | 1,282,937 | +0.59(+1.74%) |
Jul 10, 2007 | 34.48 | 34.49 | 33.74 | 33.87 | 859,854 | -0.85(-2.44%) |
Jul 09, 2007 | 34.82 | 35.10 | 34.48 | 34.72 | 718,714 | +0.12(+0.36%) |
Jul 06, 2007 | 34.58 | 34.75 | 34.30 | 34.59 | 443,726 | -0.05(-0.15%) |
Jul 05, 2007 | 34.55 | 34.68 | 34.33 | 34.65 | 380,225 | +0.12(+0.36%) |
Jul 03, 2007 | 34.20 | 34.55 | 34.15 | 34.52 | 466,502 | +0.37(+1.10%) |
Jul 02, 2007 | 33.46 | 34.41 | 33.58 | 34.15 | 447,878 | +0.69(+2.05%) |
Jun 29, 2007 | 33.79 | 34.07 | 33.34 | 33.46 | 557,950 | -0.33(-0.98%) |
Jun 28, 2007 | 33.75 | 34.23 | 33.75 | 33.79 | 303,933 | +0.07(+0.21%) |
Jun 27, 2007 | 33.40 | 33.85 | 33.00 | 33.72 | 520,579 | +0.32(+0.96%) |
Jun 26, 2007 | 34.60 | 34.60 | 33.40 | 33.40 | 597,995 | -1.05(-3.05%) |
Jun 25, 2007 | 34.33 | 34.79 | 34.16 | 34.45 | 559,398 | +0.18(+0.52%) |
Jun 22, 2007 | 34.81 | 34.89 | 34.07 | 34.27 | 1,144,041 | -0.77(-2.19%) |
Jun 21, 2007 | 34.92 | 35.17 | 34.37 | 35.04 | 405,917 | +0.10(+0.28%) |
Jun 20, 2007 | 35.92 | 35.92 | 34.82 | 34.94 | 471,438 | -0.98(-2.73%) |
Jun 19, 2007 | 35.85 | 36.16 | 35.68 | 35.92 | 350,269 | -0.11(-0.30%) |
Jun 18, 2007 | 36.23 | 36.23 | 35.62 | 36.03 | 388,976 | -0.07(-0.20%) |
Jun 15, 2007 | 36.04 | 36.33 | 36.00 | 36.10 | 510,594 | +0.20(+0.57%) |
Jun 14, 2007 | 36.05 | 36.29 | 35.72 | 35.89 | 841,790 | +0.00(+0.00%) |
Jun 13, 2007 | 35.25 | 36.07 | 35.05 | 35.89 | 805,440 | +0.73(+2.08%) |
Jun 12, 2007 | 36.14 | 36.14 | 35.16 | 35.16 | 854,581 | -1.08(-2.98%) |
Jun 11, 2007 | 36.54 | 36.62 | 36.14 | 36.24 | 560,296 | -0.16(-0.44%) |
Jun 08, 2007 | 35.70 | 36.51 | 35.66 | 36.40 | 684,114 | +0.50(+1.39%) |
Jun 07, 2007 | 36.90 | 36.95 | 35.84 | 35.90 | 815,761 | -0.99(-2.68%) |
Jun 06, 2007 | 37.48 | 37.65 | 36.57 | 36.89 | 1,073,471 | -0.59(-1.57%) |
Jun 05, 2007 | 37.88 | 37.96 | 37.18 | 37.48 | 1,008,511 | -0.31(-0.83%) |
Jun 04, 2007 | 37.88 | 37.94 | 37.61 | 37.79 | 1,029,827 | -0.09(-0.24%) |
Jun 01, 2007 | 36.95 | 38.33 | 36.92 | 37.88 | 986,857 | +1.29(+3.53%) |
May 31, 2007 | 35.97 | 36.95 | 35.97 | 36.59 | 917,525 | +0.64(+1.79%) |
May 30, 2007 | 35.55 | 36.02 | 35.14 | 35.95 | 929,750 | +0.12(+0.32%) |
May 29, 2007 | 36.05 | 36.21 | 35.54 | 35.83 | 978,779 | +0.00(+0.00%) |
May 25, 2007 | 35.65 | 36.17 | 35.65 | 35.83 | 502,292 | +0.21(+0.58%) |
May 24, 2007 | 36.44 | 36.74 | 35.55 | 35.63 | 1,009,857 | -0.70(-1.94%) |
May 23, 2007 | 36.10 | 36.53 | 36.10 | 36.33 | 1,055,632 | +0.34(+0.94%) |
May 22, 2007 | 35.84 | 36.29 | 35.57 | 35.99 | 996,068 | +0.34(+0.95%) |
May 21, 2007 | 35.88 | 35.92 | 35.50 | 35.65 | 604,388 | -0.09(-0.25%) |
May 18, 2007 | 35.55 | 35.74 | 35.19 | 35.74 | 492,250 | +0.20(+0.58%) |
May 17, 2007 | 34.97 | 35.82 | 34.92 | 35.54 | 878,029 | +0.62(+1.76%) |
May 16, 2007 | 34.57 | 34.95 | 34.30 | 34.92 | 721,519 | +0.56(+1.63%) |
May 15, 2007 | 34.70 | 34.92 | 34.33 | 34.36 | 597,195 | -0.45(-1.31%) |
May 14, 2007 | 34.59 | 34.94 | 34.33 | 34.81 | 488,043 | +0.22(+0.64%) |
May 11, 2007 | 34.40 | 34.89 | 34.38 | 34.59 | 555,937 | +0.40(+1.17%) |
May 10, 2007 | 34.76 | 34.77 | 33.76 | 34.19 | 521,047 | -0.57(-1.64%) |
May 09, 2007 | 35.07 | 35.14 | 34.56 | 34.76 | 452,814 | -0.34(-0.96%) |
May 08, 2007 | 34.23 | 35.22 | 34.16 | 35.10 | 572,188 | +0.91(+2.66%) |
May 07, 2007 | 34.54 | 34.60 | 34.03 | 34.19 | 525,847 | -0.20(-0.60%) |
May 04, 2007 | 34.20 | 34.57 | 34.02 | 34.40 | 547,057 | +0.26(+0.76%) |
May 03, 2007 | 34.00 | 34.49 | 33.74 | 34.14 | 637,429 | +0.20(+0.58%) |
May 02, 2007 | 33.38 | 33.99 | 33.31 | 33.94 | 697,733 | +0.70(+2.09%) |